Jefferies Financial Group Inc.JEFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $64.22 | $64.70 | $63.76 | $64.49 | 221,688 |
| 1/15/2026 | $62.49 | $64.36 | $62.49 | $64.25 | 1.52M |
| 1/14/2026 | $61.73 | $62.84 | $60.82 | $62.49 | 1.36M |
| 1/13/2026 | $62.69 | $63.59 | $61.87 | $62.12 | 1.85M |
| 1/12/2026 | $60.93 | $63.13 | $60.60 | $62.73 | 2.69M |
| 1/9/2026 | $61.10 | $62.76 | $60.80 | $62.25 | 2.89M |
| 1/8/2026 | $59.54 | $62.43 | $59.39 | $61.05 | 4.22M |
| 1/7/2026 | $66.03 | $66.46 | $64.28 | $64.67 | 3.50M |
| 1/6/2026 | $64.47 | $66.33 | $64.16 | $66.26 | 2.74M |
| 1/5/2026 | $63.42 | $66.60 | $63.11 | $64.49 | 2.96M |
| 1/2/2026 | $62.18 | $63.86 | $61.84 | $63.46 | 1.43M |
| 12/31/2025 | $62.70 | $62.76 | $61.83 | $61.97 | 1.37M |
| 12/30/2025 | $62.67 | $63.07 | $61.98 | $62.73 | 777,100 |
| 12/29/2025 | $63.82 | $64.09 | $62.60 | $62.69 | 1.20M |
| 12/26/2025 | $63.94 | $64.11 | $63.52 | $63.91 | 582,224 |
| 12/24/2025 | $63.41 | $64.11 | $63.09 | $63.85 | 425,603 |
| 12/23/2025 | $63.40 | $64.54 | $63.29 | $63.47 | 1.27M |
| 12/22/2025 | $62.00 | $63.35 | $61.50 | $63.30 | 1.08M |
| 12/19/2025 | $61.77 | $62.59 | $61.58 | $61.95 | 2.55M |
| 12/18/2025 | $61.90 | $62.53 | $61.35 | $61.90 | 1.34M |
| 12/17/2025 | $61.44 | $62.60 | $60.34 | $61.04 | 979,108 |
| 12/16/2025 | $61.55 | $61.85 | $60.47 | $61.26 | 1.62M |
| 12/15/2025 | $62.51 | $63.00 | $61.11 | $61.55 | 1.45M |
| 12/12/2025 | $63.66 | $63.83 | $61.35 | $62.00 | 2.46M |
| 12/11/2025 | $62.68 | $63.92 | $62.17 | $63.24 | 2.38M |
| 12/10/2025 | $59.50 | $62.42 | $59.50 | $61.83 | 2.27M |
| 12/9/2025 | $59.00 | $61.09 | $58.99 | $59.58 | 1.86M |
| 12/8/2025 | $61.24 | $61.50 | $58.63 | $59.04 | 2.11M |
| 12/5/2025 | $58.73 | $60.09 | $58.41 | $59.12 | 1.48M |
| 12/4/2025 | $58.73 | $60.06 | $58.37 | $58.82 | 1.20M |
| 12/3/2025 | $56.91 | $58.50 | $56.71 | $58.41 | 1.01M |
| 12/2/2025 | $57.49 | $57.49 | $55.98 | $56.79 | 1.28M |
| 12/1/2025 | $56.95 | $57.49 | $55.99 | $56.92 | 1.94M |
| 11/28/2025 | $57.15 | $57.61 | $56.40 | $57.56 | 1.05M |
| 11/26/2025 | $57.01 | $58.25 | $56.91 | $57.23 | 1.36M |
| 11/25/2025 | $55.62 | $57.30 | $55.30 | $56.85 | 1.38M |
| 11/24/2025 | $54.79 | $55.52 | $54.61 | $55.34 | 1.36M |
| 11/21/2025 | $53.84 | $55.14 | $53.09 | $54.64 | 1.63M |
| 11/20/2025 | $56.15 | $59.08 | $53.47 | $53.64 | 2.30M |
| 11/19/2025 | $53.46 | $55.07 | $53.27 | $54.76 | 1.53M |
| 11/18/2025 | $52.09 | $54.27 | $51.51 | $53.23 | 2.32M |
| 11/17/2025 | $54.84 | $55.09 | $51.92 | $52.49 | 2.31M |
| 11/14/2025 | $54.99 | $55.71 | $54.17 | $55.49 | 1.87M |
| 11/13/2025 | $58.71 | $58.84 | $55.57 | $55.89 | 2.45M |
| 11/12/2025 | $56.55 | $59.42 | $56.17 | $59.41 | 3.08M |
| 11/11/2025 | $55.81 | $56.47 | $55.71 | $56.29 | 1.62M |
| 11/10/2025 | $55.17 | $56.15 | $54.84 | $55.81 | 1.84M |
| 11/7/2025 | $52.63 | $54.54 | $52.09 | $54.51 | 1.43M |
| 11/6/2025 | $53.98 | $54.82 | $52.43 | $53.33 | 1.62M |
| 11/5/2025 | $53.03 | $54.16 | $52.16 | $53.93 | 1.53M |
| 11/4/2025 | $52.01 | $53.86 | $51.85 | $53.00 | 1.68M |
| 11/3/2025 | $52.56 | $53.29 | $51.84 | $52.91 | 2.99M |
| 10/31/2025 | $52.74 | $52.94 | $51.87 | $52.83 | 1.81M |
| 10/30/2025 | $52.66 | $53.78 | $52.13 | $53.03 | 1.59M |
| 10/29/2025 | $54.87 | $55.27 | $52.50 | $52.91 | 2.91M |
| 10/28/2025 | $56.60 | $56.89 | $55.39 | $55.50 | 1.26M |
| 10/27/2025 | $57.09 | $57.50 | $56.47 | $56.57 | 1.55M |
| 10/24/2025 | $55.97 | $57.57 | $55.65 | $56.80 | 1.80M |
| 10/23/2025 | $55.48 | $55.66 | $54.54 | $54.90 | 1.70M |
| 10/22/2025 | $55.35 | $55.61 | $54.50 | $55.04 | 2.30M |
| 10/21/2025 | $53.50 | $55.78 | $53.25 | $55.07 | 5.09M |
| 10/20/2025 | $52.19 | $54.82 | $52.10 | $54.04 | 4.15M |